贵绳股份 sh.600992
12.26
+1.41%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.11 | 12.45 | 11.90 | 12.26 | +1.41% | 1.49 | 4.97% |
| 2026-05-21 | 12.69 | 12.69 | 12.06 | 12.09 | -3.67% | 1.74 | 5.75% |
| 2026-05-20 | 12.90 | 13.09 | 12.42 | 12.55 | -1.80% | 2.13 | 6.89% |
| 2026-05-19 | 12.94 | 13.24 | 12.74 | 12.78 | -1.69% | 4.04 | 12.79% |
| 2026-05-18 | 11.82 | 13.00 | 11.80 | 13.00 | +9.98% | 2.91 | 9.27% |
| 2026-05-15 | 12.15 | 12.18 | 11.72 | 11.82 | -2.07% | 0.90 | 3.07% |
| 2026-05-14 | 12.41 | 12.47 | 12.07 | 12.07 | -3.29% | 1.08 | 3.60% |
| 2026-05-13 | 12.44 | 12.59 | 12.31 | 12.48 | +1.22% | 1.38 | 4.51% |
| 2026-05-12 | 12.48 | 12.62 | 12.26 | 12.33 | -1.28% | 1.32 | 4.33% |
| 2026-05-11 | 12.51 | 12.58 | 12.31 | 12.49 | -0.16% | 2.46 | 8.07% |
| 2026-05-08 | 11.46 | 12.51 | 11.41 | 12.51 | +10.03% | 1.63 | 5.51% |
| 2026-05-07 | 11.36 | 11.53 | 11.26 | 11.37 | +0.09% | 0.83 | 2.99% |
| 2026-05-06 | 11.41 | 11.57 | 11.30 | 11.36 | -0.35% | 1.10 | 3.92% |
| 2026-04-30 | 11.60 | 11.70 | 11.26 | 11.40 | -5.24% | 1.83 | 6.53% |
| 2026-04-29 | 11.98 | 12.11 | 11.90 | 12.03 | +0.33% | 0.65 | 2.19% |
| 2026-04-28 | 12.10 | 12.25 | 11.87 | 11.99 | -1.80% | 0.87 | 2.94% |
| 2026-04-27 | 12.35 | 12.35 | 11.51 | 12.21 | +0.08% | 1.68 | 5.79% |
| 2026-04-24 | 11.90 | 12.23 | 11.84 | 12.20 | +2.69% | 0.82 | 2.79% |
| 2026-04-23 | 11.95 | 12.04 | 11.85 | 11.88 | -1.00% | 0.45 | 1.53% |
| 2026-04-22 | 12.01 | 12.05 | 11.94 | 12.00 | -0.25% | 0.34 | 1.16% |